US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.25 15.54 15.06 15.43 28,689 -0.26(-1.64%)
Sep 27, 2002 16.04 16.04 15.60 15.69 16,490 -0.50(-3.06%)
Sep 26, 2002 16.20 16.34 16.05 16.18 7,906 +0.11(+0.69%)
Sep 25, 2002 15.91 16.10 15.67 16.07 15,135 +0.45(+2.86%)
Sep 24, 2002 15.65 15.83 15.54 15.63 29,367 -0.36(-2.24%)
Sep 23, 2002 15.91 16.04 15.82 15.98 103,688 -0.23(-1.45%)
Sep 20, 2002 16.10 16.27 15.95 16.22 18,749 +0.07(+0.44%)
Sep 19, 2002 16.31 16.38 16.10 16.15 25,978 -0.40(-2.43%)
Sep 18, 2002 16.42 16.56 16.27 16.55 22,590 -0.03(-0.16%)
Sep 17, 2002 17.15 17.15 16.58 16.58 40,662 -0.27(-1.63%)
Sep 16, 2002 16.71 16.96 16.68 16.85 41,565 +0.04(+0.24%)
Sep 13, 2002 16.82 16.86 16.69 16.81 24,849 -0.39(-2.24%)
Sep 12, 2002 17.44 17.44 17.17 17.20 5,647 -0.32(-1.82%)
Sep 11, 2002 17.82 17.82 17.48 17.52 16,716 +0.09(+0.51%)
Sep 10, 2002 17.29 17.48 17.29 17.43 12,424 +0.04(+0.23%)
Sep 09, 2002 16.87 17.39 16.87 17.39 18,072 +0.21(+1.21%)
Sep 06, 2002 17.22 17.22 17.12 17.18 9,036 +0.36(+2.13%)
Sep 05, 2002 16.75 16.89 16.69 16.82 32,078 -0.40(-2.31%)
Sep 04, 2002 16.98 17.22 16.82 17.22 13,554 +0.35(+2.07%)
Sep 03, 2002 17.26 17.31 16.87 16.87 45,406 -0.73(-4.13%)
Aug 30, 2002 17.44 17.83 17.44 17.60 20,782 -0.02(-0.10%)
Aug 29, 2002 17.46 17.65 17.34 17.61 12,424 -0.13(-0.72%)
Aug 28, 2002 17.91 18.01 17.71 17.74 1,490,952 -0.30(-1.64%)
Aug 27, 2002 18.42 18.42 18.04 18.04 28,237 -0.17(-0.95%)
Aug 26, 2002 18.11 18.28 17.84 18.21 16,039 +0.15(+0.86%)
Aug 23, 2002 18.26 18.30 18.06 18.06 9,713 -0.52(-2.79%)
Aug 22, 2002 18.33 18.61 18.33 18.57 11,295 +0.33(+1.79%)
Aug 21, 2002 18.44 18.44 18.13 18.25 27,334 +0.10(+0.54%)
Aug 20, 2002 18.26 18.26 18.02 18.15 25,978 +0.25(+1.41%)
Aug 16, 2002 17.80 18.01 17.78 17.90 15,813 -0.01(-0.05%)
Aug 15, 2002 17.88 17.97 17.53 17.91 108,432 +0.15(+0.87%)
Aug 14, 2002 17.14 17.76 16.83 17.75 25,075 +0.33(+1.91%)
Aug 13, 2002 17.66 17.79 17.40 17.42 31,400 -0.44(-2.45%)
Aug 12, 2002 17.68 17.88 17.53 17.86 68,674 +0.46(+2.67%)
Aug 07, 2002 17.31 17.40 16.84 17.39 11,295 +0.09(+0.54%)
Aug 06, 2002 16.80 17.31 16.71 17.30 22,138 +0.96(+5.91%)
Aug 05, 2002 16.91 16.91 16.33 16.33 25,301 -0.62(-3.66%)
Aug 02, 2002 17.50 17.50 16.82 16.95 21,686 -0.60(-3.40%)
Aug 01, 2002 17.97 18.04 17.55 17.55 72,740 -0.35(-1.98%)
Jul 31, 2002 17.91 17.93 17.49 17.91 34,111 -0.03(-0.15%)
Jul 30, 2002 17.71 18.15 17.54 17.93 31,852 +0.17(+0.97%)
Jul 29, 2002 17.31 17.84 17.27 17.76 40,888 +0.96(+5.75%)
Jul 26, 2002 16.58 16.79 16.43 16.79 42,921 +0.37(+2.26%)
Jul 25, 2002 16.42 16.64 16.02 16.42 67,318 +0.04(+0.22%)
Jul 24, 2002 15.16 16.39 15.16 16.39 33,885 +0.76(+4.87%)
Jul 23, 2002 15.94 16.20 15.63 15.63 17,846 -0.42(-2.62%)
Jul 22, 2002 16.25 16.64 15.85 16.05 72,740 -0.27(-1.63%)
Jul 19, 2002 16.80 16.81 16.31 16.31 21,008 -1.15(-6.59%)
Jul 17, 2002 17.80 17.80 17.24 17.46 17,168 -0.27(-1.50%)
Jul 12, 2002 17.99 18.11 17.66 17.73 8,584 -0.02(-0.13%)
Jul 11, 2002 17.49 17.77 17.24 17.75 83,809 -0.04(-0.25%)
Jul 10, 2002 18.37 18.37 17.76 17.80 10,165 -0.45(-2.45%)
Jul 09, 2002 18.76 18.79 18.24 18.24 813,246 -0.48(-2.58%)
Jul 08, 2002 18.90 18.90 18.72 18.72 7,002 -0.15(-0.82%)
Jul 05, 2002 18.35 18.90 18.35 18.88 17,168 +0.68(+3.75%)
Jul 04, 2002 18.15 18.20 17.75 18.20 21,912 +0.00(+0.00%)
Jul 03, 2002 18.15 18.20 17.75 18.20 21,912 -0.02(-0.10%)
Jul 02, 2002 18.50 18.50 18.13 18.22 42,017 -0.38(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.